Market [unlinked] / USD
Identifier on Kraken: APEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
5.2283 USD |
100,110.9397 |
5.0826 USD |
5.0200 USD |
5.3291 USD |
5.2806 USD |
| 2023-02-10 |
5.0575 USD |
130,023.6750 |
5.0736 USD |
4.9277 USD |
5.1494 USD |
5.0482 USD |
| 2023-02-09 |
5.3668 USD |
290,194.5586 |
5.7571 USD |
5.0765 USD |
5.7829 USD |
5.1592 USD |
| 2023-02-08 |
6.0205 USD |
245,001.5318 |
5.9725 USD |
5.6500 USD |
6.3300 USD |
5.7323 USD |
| 2023-02-07 |
5.7554 USD |
91,074.8287 |
5.5949 USD |
5.5817 USD |
5.9747 USD |
5.9528 USD |
| 2023-02-06 |
5.7327 USD |
134,385.7164 |
5.8000 USD |
5.6000 USD |
6.2000 USD |
5.6544 USD |
| 2023-02-05 |
5.7421 USD |
80,077.8859 |
5.9081 USD |
5.5930 USD |
5.9253 USD |
5.7569 USD |
| 2023-02-04 |
5.9715 USD |
114,358.5190 |
5.9749 USD |
5.8828 USD |
6.0900 USD |
5.9312 USD |
| 2023-02-03 |
5.8895 USD |
198,530.8921 |
5.8979 USD |
5.8076 USD |
6.0050 USD |
5.9740 USD |
| 2023-02-02 |
6.1384 USD |
180,466.4949 |
6.0582 USD |
5.9385 USD |
6.2742 USD |
5.9900 USD |
| 2023-02-01 |
5.9024 USD |
215,063.9992 |
5.8678 USD |
5.5155 USD |
6.0900 USD |
6.0465 USD |
| 2023-01-31 |
5.8623 USD |
354,581.4689 |
5.8091 USD |
5.7500 USD |
5.9682 USD |
5.8588 USD |
| 2023-01-30 |
6.1000 USD |
160,355.3292 |
6.2553 USD |
5.6694 USD |
6.3098 USD |
5.7330 USD |
| 2023-01-29 |
6.1776 USD |
117,682.6968 |
5.9958 USD |
5.9534 USD |
6.3131 USD |
6.2225 USD |
| 2023-01-28 |
6.1477 USD |
352,079.9137 |
6.2952 USD |
5.9703 USD |
6.3609 USD |
5.9958 USD |
| 2023-01-27 |
6.1965 USD |
671,165.7191 |
6.0967 USD |
5.8656 USD |
6.4044 USD |
6.2226 USD |
| 2023-01-26 |
6.1514 USD |
302,311.4436 |
6.0084 USD |
5.9435 USD |
6.4122 USD |
6.1790 USD |
| 2023-01-25 |
5.8666 USD |
265,044.1130 |
5.4614 USD |
5.2925 USD |
6.2304 USD |
6.1256 USD |
| 2023-01-24 |
5.7540 USD |
129,599.8156 |
5.6055 USD |
5.5178 USD |
5.9442 USD |
5.5630 USD |
| 2023-01-23 |
5.7588 USD |
147,403.3154 |
5.5620 USD |
5.5443 USD |
5.9528 USD |
5.6800 USD |
| 2023-01-22 |
5.5722 USD |
279,112.5457 |
5.5080 USD |
5.3568 USD |
5.8642 USD |
5.5238 USD |
| 2023-01-21 |
5.4956 USD |
384,870.6282 |
5.1951 USD |
5.0502 USD |
5.9949 USD |
5.5328 USD |
| 2023-01-20 |
4.9937 USD |
145,461.9768 |
4.8230 USD |
4.8127 USD |
5.2403 USD |
5.1816 USD |
| 2023-01-19 |
4.7049 USD |
111,637.2638 |
4.5286 USD |
4.5113 USD |
4.8489 USD |
4.8097 USD |
| 2023-01-18 |
4.6848 USD |
117,298.4679 |
4.9267 USD |
4.4867 USD |
4.9267 USD |
4.5100 USD |
| 2023-01-17 |
4.9367 USD |
128,673.1135 |
4.9612 USD |
4.7160 USD |
5.1191 USD |
4.9819 USD |
| 2023-01-16 |
5.1074 USD |
158,220.2204 |
5.1454 USD |
4.7902 USD |
5.3211 USD |
4.9999 USD |
| 2023-01-15 |
5.1008 USD |
97,525.1723 |
5.1933 USD |
4.9180 USD |
5.3173 USD |
5.1242 USD |
| 2023-01-14 |
5.1923 USD |
259,157.7148 |
4.9334 USD |
4.9111 USD |
5.5442 USD |
5.1277 USD |
| 2023-01-13 |
4.8509 USD |
175,231.3228 |
4.8339 USD |
4.6968 USD |
4.9940 USD |
4.9940 USD |
| 2023-01-12 |
4.8081 USD |
229,216.4604 |
4.9679 USD |
4.5144 USD |
5.0763 USD |
4.8310 USD |
| 2023-01-11 |
4.9150 USD |
109,223.7689 |
4.9146 USD |
4.7141 USD |
5.1890 USD |
4.9513 USD |
| 2023-01-10 |
4.8115 USD |
212,769.2430 |
4.6272 USD |
4.4713 USD |
5.0763 USD |
4.8954 USD |
| 2023-01-09 |
4.6499 USD |
260,802.2779 |
4.4477 USD |
4.3699 USD |
4.9980 USD |
4.6235 USD |
| 2023-01-08 |
4.2561 USD |
78,638.8853 |
4.1676 USD |
4.0797 USD |
4.4879 USD |
4.3872 USD |
| 2023-01-07 |
4.1118 USD |
85,991.4422 |
4.0232 USD |
4.0151 USD |
4.2439 USD |
4.1306 USD |
| 2023-01-06 |
3.9985 USD |
88,087.0126 |
4.0085 USD |
3.8859 USD |
4.0573 USD |
4.0322 USD |
| 2023-01-05 |
4.0259 USD |
50,203.2817 |
4.0534 USD |
3.9700 USD |
4.0968 USD |
4.0184 USD |
| 2023-01-04 |
4.1158 USD |
70,961.5569 |
4.0022 USD |
3.9918 USD |
4.1938 USD |
4.0464 USD |
| 2023-01-03 |
3.9674 USD |
42,835.0482 |
3.9447 USD |
3.8737 USD |
4.0392 USD |
4.0086 USD |
| 2023-01-02 |
3.8813 USD |
73,275.4997 |
3.8630 USD |
3.7970 USD |
3.9805 USD |
3.9402 USD |
| 2023-01-01 |
3.7770 USD |
99,380.2415 |
3.6322 USD |
3.6149 USD |
4.0737 USD |
3.8588 USD |
| 2022-12-31 |
3.6120 USD |
12,996.5287 |
3.5972 USD |
3.5865 USD |
3.6493 USD |
3.6226 USD |
| 2022-12-30 |
3.6051 USD |
32,509.0089 |
3.6145 USD |
3.5659 USD |
3.6381 USD |
3.5887 USD |
| 2022-12-29 |
3.6166 USD |
52,766.3661 |
3.6082 USD |
3.5645 USD |
3.6503 USD |
3.6185 USD |
| 2022-12-28 |
3.6085 USD |
60,773.4356 |
3.6578 USD |
3.5480 USD |
3.6679 USD |
3.6211 USD |
| 2022-12-27 |
3.6218 USD |
44,551.5399 |
3.5924 USD |
3.5757 USD |
3.6518 USD |
3.6446 USD |
| 2022-12-26 |
3.5908 USD |
50,772.3100 |
3.5905 USD |
3.5656 USD |
3.6130 USD |
3.5812 USD |
| 2022-12-25 |
3.5847 USD |
20,597.2713 |
3.6151 USD |
3.5413 USD |
3.6153 USD |
3.5859 USD |
| 2022-12-24 |
3.6008 USD |
22,389.2747 |
3.5768 USD |
3.5492 USD |
3.6413 USD |
3.6160 USD |